Dark

XPEV20270115C22
XPEV Jan 15 2027 22.00 Call (XPEV270115C00022000)
option OPRA

EOD

Sep 30, 2026

0.06000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0500	0.0600	0.0500	0.0600	0.000%	2	8,354	0.000%
2026-09-23	0.0600	0.0600	0.0600	0.0600	+20.000%	2	8,353	0.000%
2026-09-21	0.0600	0.0800	0.0500	0.0500	-44.444%	37	8,353	+20.000%
2026-09-18	0.0900	0.0900	0.0900	0.0900	-10.000%	8	8,373	-33.333%
2026-09-17	0.1000	0.1000	0.1000	0.1000	+25.000%	1	8,365	-40.000%
2026-09-16	0.0800	0.0800	0.0800	0.0800	-27.273%	2	8,365	-25.000%
2026-09-09	0.1100	0.1100	0.1100	0.1100	0.000%	1	8,363	-45.455%
2026-09-08	0.1300	0.1300	0.1100	0.1100	0.000%	2	8,364	-45.455%
2026-09-04	0.1100	0.1100	0.1100	0.1100	-8.333%	1	8,365	-45.455%
2026-09-02	0.1200	0.1200	0.1200	0.1200	-20.000%	14	8,365	-50.000%
2026-08-27	0.1600	0.1600	0.1500	0.1500	-40.000%	49	8,379	-60.000%
2026-08-24	0.2500	0.2500	0.2500	0.2500	-13.793%	1	8,399	-76.000%
2026-08-21	0.2900	0.2900	0.2900	0.2900	+16.000%	1	8,399	-79.310%
2026-08-20	0.2500	0.2500	0.2500	0.2500	+13.636%	12	8,398	-76.000%
2026-08-18	0.2200	0.2200	0.2200	0.2200	-29.032%	1	8,398	-72.727%
2026-08-17	0.2500	0.3100	0.2500	0.3100	+24.000%	18	8,398	-80.645%
2026-08-14	0.2400	0.2900	0.2400	0.2500	-7.407%	6	8,411	-76.000%
2026-08-13	0.2700	0.2700	0.2700	0.2700	+28.571%	3	8,410	-77.778%
2026-08-11	0.3100	0.3100	0.2100	0.2100	-32.258%	7	8,410	-71.429%
2026-08-10	0.3000	0.3200	0.2800	0.3100	-6.061%	279	8,410	-80.645%
2026-08-07	0.4100	0.4100	0.3300	0.3300	0.000%	12	8,410	-81.818%
2026-08-06	0.3300	0.3300	0.3100	0.3300	-8.333%	26	8,403	-81.818%
2026-08-05	0.3800	0.3800	0.3600	0.3600	-7.692%	8	8,403	-83.333%
2026-08-04	0.3800	0.3900	0.3800	0.3900	-11.364%	52	8,403	-84.615%
2026-08-03	0.4400	0.4400	0.4200	0.4400	-10.204%	50	8,405	-86.364%
2026-07-31	0.4900	0.5000	0.4900	0.4900	0.000%	21	8,402	-87.755%
2026-07-30	0.4900	0.4900	0.4800	0.4900	-10.909%	36	8,392	-87.755%
2026-07-29	0.5500	0.5500	0.5500	0.5500	+5.769%	10	8,376	-89.091%
2026-07-28	0.4900	0.5200	0.4900	0.5200	+10.638%	17	8,366	-88.462%
2026-07-27	0.5100	0.5200	0.4700	0.4700	+4.444%	51	8,371	-87.234%
2026-07-24	0.5300	0.5300	0.4500	0.4500	-18.182%	22	8,371	-86.667%
2026-07-23	0.5000	0.5500	0.5000	0.5500	-8.333%	34	8,371	-89.091%
2026-07-22	0.6200	0.6200	0.6000	0.6000	-9.091%	5	8,382	-90.000%
2026-07-20	0.6800	0.6800	0.6600	0.6600	-8.333%	6	8,379	-90.909%
2026-07-17	0.7600	0.7600	0.7200	0.7200	-20.000%	3	8,379	-91.667%
2026-07-16	0.9500	0.9500	0.9000	0.9000	-1.099%	11	8,381	-93.333%
2026-07-15	0.9700	0.9700	0.9100	0.9100	+21.333%	2	8,376	-93.407%
2026-07-14	0.7500	0.7500	0.7500	0.7500	+20.968%	1	8,376	-92.000%
2026-07-10	0.6200	0.6200	0.6200	0.6200	-18.421%	1	8,376	-90.323%
2026-07-08	0.7500	0.7700	0.7500	0.7600	-5.000%	100	8,376	-92.105%
2026-07-02	0.9200	0.9200	0.8000	0.8000	-6.977%	502	7,975	-92.500%
2026-06-30	0.9100	0.9100	0.8300	0.8600	+24.638%	7	7,975	-93.023%
2026-06-29	0.5700	0.7200	0.5700	0.6900	+11.290%	81	7,979	-91.304%
2026-06-25	0.5700	0.6200	0.5700	0.6200	-3.125%	701	7,991	-90.323%
2026-06-24	0.6400	0.6400	0.6400	0.6400	-8.571%	3	7,371	-90.625%
2026-06-23	0.6800	0.7500	0.6800	0.7000	-9.091%	35	7,371	-91.429%
2026-06-22	0.6000	0.8000	0.6000	0.7700	+24.194%	1,121	7,368	-92.208%
2026-06-18	0.5800	0.6300	0.5800	0.6200	-6.061%	15	6,692	-90.323%
2026-06-17	0.7500	0.7500	0.6600	0.6600	-17.500%	50	6,692	-90.909%
2026-06-16	0.8500	0.9500	0.8000	0.8000	-25.926%	1,736	6,692	-92.500%
2026-06-15	1.0400	1.0800	1.0300	1.0800	+2.857%	2,313	3,487	-94.444%
2026-06-12	0.9000	1.0500	0.9000	1.0500	+5.000%	128	3,487	-94.286%
2026-06-11	1.0100	1.0700	0.9300	1.0000	-13.793%	27	3,487	-94.000%
2026-06-10	1.2000	1.2000	1.1600	1.1600	-4.918%	4	3,483	-94.828%
2026-06-09	1.3400	1.3400	1.1300	1.2200	-14.685%	23	3,482	-95.082%
2026-06-08	1.5700	1.5700	1.4300	1.4300	-8.917%	13	3,488	-95.804%
2026-06-05	1.6000	1.6000	1.4100	1.5700	-16.043%	327	3,491	-96.178%
2026-06-04	1.8600	1.8800	1.8600	1.8700	-14.220%	7	3,520	-96.791%
2026-06-03	2.4300	2.4300	2.1500	2.1800	-3.540%	21	3,524	-97.248%
2026-06-02	2.2400	2.4400	2.2000	2.2600	+15.897%	131	3,524	-97.345%
2026-06-01	2.0000	2.2300	1.9500	1.9500	+8.333%	23	3,635	-96.923%
2026-05-29	1.7500	1.8000	1.7500	1.8000	+13.924%	16	3,636	-96.667%
2026-05-28	1.7000	1.7000	1.5800	1.5800	-12.222%	7	3,648	-96.203%
2026-05-27	1.6200	1.8000	1.6200	1.8000	0.000%	31	3,646	-96.667%
2026-05-26	1.8300	1.9300	1.8000	1.8000	+27.660%	117	3,675	-96.667%
2026-05-22	1.4000	1.4100	1.4000	1.4100	-6.000%	8	3,669	-95.745%
2026-05-21	1.4200	1.5000	1.4200	1.5000	+25.000%	115	3,661	-96.000%
2026-05-20	1.1900	1.2000	1.0800	1.2000	+0.840%	51	3,661	-95.000%
2026-05-19	1.2000	1.2500	1.1900	1.1900	-4.800%	43	3,601	-94.958%
2026-05-18	1.3000	1.3000	1.2400	1.2500	-14.966%	63	3,601	-95.200%
2026-05-15	1.4800	1.5700	1.4700	1.4700	-14.535%	8	3,601	-95.918%
2026-05-14	1.6700	1.8000	1.6000	1.7200	-9.474%	15	3,608	-96.512%
2026-05-13	1.5700	1.9000	1.5700	1.9000	+16.564%	6	3,610	-96.842%
2026-05-12	1.5500	1.6300	1.5200	1.6300	+11.644%	18	3,610	-96.319%
2026-05-07	1.4600	1.4800	1.4500	1.4600	+7.353%	7	3,610	-95.890%
2026-05-06	1.4000	1.5100	1.3600	1.3600	-0.730%	45	3,607	-95.588%
2026-05-05	1.4900	1.6400	1.3700	1.3700	-19.412%	8	3,592	-95.620%
2026-05-04	1.5700	1.7000	1.5500	1.7000	+9.677%	4	3,589	-96.471%
2026-05-01	1.7500	1.7500	1.5500	1.5500	-11.429%	13	3,596	-96.129%
2026-04-30	1.4500	1.7500	1.4500	1.7500	+3.550%	7	3,596	-96.571%
2026-04-29	1.6400	1.6900	1.6400	1.6900	+2.424%	6	3,594	-96.450%
2026-04-28	1.6400	1.6500	1.6400	1.6500	-9.341%	41	3,594	-96.364%
2026-04-27	1.8900	1.8900	1.8200	1.8200	-5.699%	4	3,635	-96.703%
2026-04-24	1.7500	1.9500	1.7500	1.9300	+16.970%	9	3,639	-96.891%
2026-04-23	1.6100	1.6500	1.5800	1.6500	-25.000%	31	3,635	-96.364%
2026-04-21	2.2000	2.2000	2.2000	2.2000	-4.348%	4	3,651	-97.273%
2026-04-20	2.3300	2.3600	2.3000	2.3000	-4.959%	4	3,651	-97.391%
2026-04-17	2.5800	2.5800	2.4200	2.4200	-10.701%	2	3,649	-97.521%
2026-04-16	2.6500	2.7500	2.5400	2.7100	+13.389%	7	3,648	-97.786%
2026-04-15	2.3300	2.3900	2.3200	2.3900	-2.846%	11	3,651	-97.490%
2026-04-14	2.4600	2.4600	2.4600	2.4600	+7.424%	1	3,641	-97.561%
2026-04-13	2.3000	2.3000	2.1700	2.2900	+0.881%	16	3,640	-97.380%
2026-04-10	2.4300	2.4900	2.2700	2.2700	+2.715%	9	3,642	-97.357%
2026-04-09	2.2500	2.2500	2.2100	2.2100	-13.333%	59	3,635	-97.285%
2026-04-08	2.5700	2.5700	2.5500	2.5500	+14.865%	3	3,655	-97.647%
2026-04-07	2.1400	2.2500	2.1400	2.2200	-6.329%	159	3,656	-97.297%
2026-04-06	2.4000	2.4000	2.3600	2.3700	-5.200%	98	3,557	-97.468%
2026-04-02	2.4300	2.5000	2.4300	2.5000	-1.186%	14	3,470	-97.600%
2026-04-01	2.4000	2.5300	2.4000	2.5300	+16.055%	111	3,470	-97.628%
2026-03-31	2.1000	2.1800	2.1000	2.1800	+3.810%	3	3,401	-97.248%
2026-03-30	2.2500	2.2500	2.1000	2.1000	-6.667%	227	3,402	-97.143%
2026-03-27	2.5200	2.5200	2.2500	2.2500	-14.773%	13	3,403	-97.333%
2026-03-26	2.5000	2.6400	2.5000	2.6400	-16.190%	45	3,393	-97.727%
2026-03-25	3.1000	3.1500	3.1000	3.1500	-3.077%	29	3,394	-98.095%
2026-03-24	3.2000	3.2500	3.2000	3.2500	+9.428%	3	3,394	-98.154%
2026-03-23	3.2000	3.2000	2.9700	2.9700	+11.654%	6	3,395	-97.980%
2026-03-20	2.7500	2.7500	2.6600	2.6600	-21.534%	12	3,393	-97.744%
2026-03-19	3.2500	3.3900	3.2500	3.3900	-0.294%	59	3,389	-98.230%
2026-03-18	3.3000	3.4500	3.3000	3.4000	-5.556%	166	3,406	-98.235%
2026-03-17	4.0000	4.0000	3.6000	3.6000	-13.253%	27	3,295	-98.333%
2026-03-13	4.0900	4.1500	4.0900	4.1500	0.000%	2	3,295	-98.554%
2026-03-12	3.9200	4.3000	3.9200	4.1500	+20.290%	66	3,294	-98.554%
2026-03-11	3.7500	3.8500	3.4500	3.4500	-2.817%	4	3,313	-98.261%
2026-03-10	3.6000	3.6000	3.5500	3.5500	+9.568%	3	3,311	-98.310%
2026-03-09	3.2000	3.2500	3.2000	3.2400	+36.709%	11	3,311	-98.148%
2026-03-06	2.3700	2.3700	2.3700	2.3700	+13.942%	69	3,320	-97.468%
2026-03-05	2.1500	2.1500	2.0600	2.0800	-2.804%	37	3,383	-97.115%
2026-03-04	2.2000	2.2000	2.1400	2.1400	+8.629%	38	3,413	-97.196%
2026-03-03	1.9400	1.9700	1.8500	1.9700	-19.919%	42	3,443	-96.954%
2026-03-02	2.5000	2.5000	2.3500	2.4600	-8.550%	15	3,477	-97.561%
2026-02-27	2.7700	2.8000	2.6900	2.6900	-13.226%	10	3,472	-97.770%
2026-02-25	3.1000	3.1000	3.1000	3.1000	-1.899%	12	3,449	-98.065%
2026-02-24	2.7500	3.1600	2.7500	3.1600	+14.909%	104	3,449	-98.101%
2026-02-23	2.7200	2.8000	2.7200	2.7500	-3.509%	5	3,410	-97.818%
2026-02-20	2.8500	2.8500	2.8500	2.8500	-0.697%	7	3,408	-97.895%
2026-02-19	2.8700	2.8700	2.8700	2.8700	+2.500%	5	3,401	-97.909%
2026-02-17	2.8000	2.8000	2.8000	2.8000	-10.543%	50	3,401	-97.857%
2026-02-13	3.1300	3.1300	3.1300	3.1300	+0.321%	1	3,451	-98.083%
2026-02-11	3.2000	3.2000	3.1000	3.1200	-0.319%	74	3,451	-98.077%
2026-02-10	3.1300	3.1300	3.1300	3.1300	+3.642%	4	3,381	-98.083%
2026-02-06	3.0000	3.0200	3.0000	3.0200	+17.054%	11	3,377	-98.013%
2026-02-04	2.6100	2.6400	2.5800	2.5800	+0.781%	12	3,366	-97.674%
2026-02-02	2.6500	2.6500	2.4000	2.5600	-18.471%	236	3,366	-97.656%
2026-01-30	3.2500	3.3000	3.1400	3.1400	-7.647%	58	3,267	-98.089%
2026-01-29	3.5000	3.5000	3.3800	3.4000	-8.108%	17	3,256	-98.235%
2026-01-28	3.7000	3.7000	3.7000	3.7000	+7.246%	5	3,243	-98.378%
2026-01-27	3.7200	3.7200	3.4500	3.4500	-3.900%	37	3,238	-98.261%
2026-01-26	3.5000	3.6100	3.5000	3.5900	-6.753%	14	3,218	-98.329%
2026-01-23	4.2600	4.3000	3.7500	3.8500	-11.494%	110	3,224	-98.442%
2026-01-22	4.0500	4.4300	4.0500	4.3500	-6.452%	85	3,169	-98.621%
2026-01-21	4.5500	4.6500	4.5000	4.6500	+3.333%	36	3,118	-98.710%
2026-01-20	4.4500	4.5500	4.4000	4.5000	-7.598%	63	3,123	-98.667%
2026-01-16	4.7700	4.8700	4.7700	4.8700	-7.238%	30	3,069	-98.768%
2026-01-15	5.3000	5.3000	5.0000	5.2500	+0.962%	11	3,069	-98.857%
2026-01-14	5.1000	5.4200	5.0500	5.2000	-8.772%	49	3,063	-98.846%
2026-01-13	5.1500	5.7000	5.1500	5.7000	-0.350%	8	3,048	-98.947%
2026-01-12	4.8100	5.7200	4.8100	5.7200	+26.829%	38	3,042	-98.951%
2026-01-09	4.6500	4.6500	4.5000	4.5100	-5.846%	17	3,067	-98.670%
2026-01-08	4.5500	4.7900	4.5500	4.7900	+7.399%	34	3,053	-98.747%
2026-01-07	4.5500	4.5800	4.2700	4.4600	-6.105%	71	3,057	-98.655%
2026-01-06	4.8900	4.8900	4.7500	4.7500	+3.261%	5	3,065	-98.737%
2026-01-05	4.2600	4.6000	4.2600	4.6000	-2.128%	24	3,064	-98.696%
2026-01-02	4.5000	4.7000	4.5000	4.7000	+3.297%	32	3,064	-98.723%
2025-12-31	4.8000	4.8000	4.5500	4.5500	-17.273%	103	3,030	-98.681%
2025-12-30	5.3000	5.7000	5.3000	5.5000	+12.245%	104	3,030	-98.909%
2025-12-29	4.7000	4.9000	4.7000	4.9000	-2.000%	4	3,073	-98.776%
2025-12-26	4.8500	5.0000	4.8500	5.0000	+14.943%	53	3,071	-98.800%
2025-12-24	4.3500	4.3500	4.3500	4.3500	-2.247%	1	3,022	-98.621%
2025-12-22	4.5500	4.6000	4.4500	4.4500	-2.198%	33	3,022	-98.652%
2025-12-19	4.5000	4.5500	4.5000	4.5500	+16.667%	4	3,002	-98.681%
2025-12-18	3.8500	3.9000	3.8500	3.9000	+11.429%	13	3,001	-98.462%
2025-12-17	3.7500	3.7800	3.5000	3.5000	-5.405%	115	3,012	-98.286%
2025-12-16	3.7000	3.7000	3.7000	3.7000	-1.333%	5	2,996	-98.378%
2025-12-15	4.0400	4.0400	3.7500	3.7500	-8.537%	14	2,991	-98.400%
2025-12-12	4.2000	4.2000	4.1000	4.1000	-3.529%	8	2,988	-98.537%
2025-12-11	4.2500	4.3500	4.2500	4.2500	-7.609%	9	2,989	-98.588%
2025-12-10	4.7500	4.7500	4.6000	4.6000	-2.128%	10	2,993	-98.696%
2025-12-09	4.7000	4.7000	4.5000	4.7000	-5.622%	2,042	2,985	-98.723%
2025-12-08	4.9000	4.9800	4.8000	4.9800	+1.220%	17	968	-98.795%
2025-12-05	4.8000	4.9200	4.8000	4.9200	+9.333%	3	962	-98.780%
2025-12-04	4.3500	4.5000	4.3500	4.5000	+5.882%	9	961	-98.667%
2025-12-03	4.4000	4.4000	3.9000	4.2500	-6.181%	18	962	-98.588%
2025-12-02	4.9500	4.9500	4.5000	4.5300	-19.823%	29	963	-98.675%
2025-12-01	5.5500	5.6500	5.5000	5.6500	-5.042%	9	958	-98.938%
2025-11-28	6.0500	6.0500	5.9500	5.9500	+5.310%	88	951	-98.992%
2025-11-26	5.6000	5.6500	5.4900	5.6500	-5.833%	73	882	-98.938%
2025-11-25	5.5000	6.0000	5.5000	6.0000	+7.143%	3	882	-99.000%
2025-11-24	5.6000	5.6000	5.6000	5.6000	+5.660%	1	881	-98.929%
2025-11-21	4.7000	5.5000	4.7000	5.3000	-3.636%	11	882	-98.868%
2025-11-20	5.7000	5.7000	5.5000	5.5000	-3.846%	8	878	-98.909%
2025-11-19	6.2800	6.7500	5.7200	5.7200	-17.101%	6	881	-98.951%
2025-11-18	6.7500	7.0000	6.7500	6.9000	+4.545%	44	882	-99.130%
2025-11-17	7.1100	7.3800	6.6000	6.6000	-24.138%	14	882	-99.091%
2025-11-14	8.7500	9.4000	8.7000	8.7000	-8.613%	41	881	-99.310%
2025-11-13	10.0800	10.0800	9.5200	9.5200	-6.667%	2	886	-99.370%
2025-11-12	10.4000	10.9000	9.9500	10.2000	-1.923%	17	887	-99.412%
2025-11-11	10.2700	10.8000	9.5100	10.4000	+14.917%	268	889	-99.423%
2025-11-10	8.1000	9.0500	8.1000	9.0500	+40.310%	226	851	-99.337%
2025-11-07	6.2600	6.5000	5.8500	6.4500	-17.308%	123	927	-99.070%
2025-11-06	7.5100	8.0200	7.3000	7.8000	+34.483%	174	850	-99.231%
2025-11-05	5.8000	6.0200	5.8000	5.8000	-13.433%	16	1,007	-98.966%
2025-11-04	6.7500	6.7500	6.7000	6.7000	-4.830%	5	998	-99.104%
2025-11-03	7.2000	7.2000	7.0400	7.0400	-0.845%	5	1,005	-99.148%
2025-10-31	6.8500	7.1000	6.8500	7.1000	+11.811%	8	1,005	-99.155%
2025-10-30	6.3500	6.3500	6.3500	6.3500	-8.633%	1	1,011	-99.055%
2025-10-29	6.8000	6.9500	6.6000	6.9500	-0.714%	29	1,012	-99.137%
2025-10-28	7.0000	7.0000	7.0000	7.0000	+12.903%	1	1,016	-99.143%
2025-10-27	6.2000	6.2000	6.2000	6.2000	+8.772%	2	1,016	-99.032%
2025-10-24	5.5000	6.0000	5.5000	5.7000	+5.556%	7	1,016	-98.947%
2025-10-23	5.4000	5.4000	5.4000	5.4000	-2.174%	1	1,018	-98.889%
2025-10-22	5.8000	5.8000	5.5200	5.5200	-5.641%	14	1,019	-98.913%
2025-10-20	5.4600	5.8500	5.4600	5.8500	+9.346%	2	1,031	-98.974%
2025-10-17	5.4000	5.4000	5.3500	5.3500	-4.464%	12	1,033	-98.879%
2025-10-16	5.7000	5.7000	5.4900	5.6000	-4.274%	7	1,031	-98.929%
2025-10-15	5.8500	5.9000	5.7000	5.8500	+1.211%	27	1,030	-98.974%
2025-10-13	5.7000	5.8000	5.7000	5.7800	+8.037%	32	1,033	-98.962%
2025-10-10	6.1000	6.1000	5.3500	5.3500	-18.939%	40	1,065	-98.879%
2025-10-09	6.7200	6.7200	6.6000	6.6000	-13.158%	4	1,077	-99.091%
2025-10-08	6.9000	7.6000	6.9000	7.6000	+2.013%	20	1,081	-99.211%
2025-10-07	7.4500	7.4500	7.4500	7.4500	+3.329%	10	1,080	-99.195%
2025-10-06	7.0500	7.2100	7.0500	7.2100	+5.255%	6	1,080	-99.168%
2025-10-03	6.9500	6.9500	6.4500	6.8500	-8.667%	156	1,086	-99.124%
2025-10-02	7.7000	7.7000	7.4500	7.5000	+7.914%	13	1,045	-99.200%
2025-10-01	7.3100	7.3100	6.9500	6.9500	-3.472%	21	1,049	-99.137%
2025-09-30	7.4500	7.4500	7.2000	7.2000	+2.128%	42	1,040	-99.167%
2025-09-29	6.8000	7.0500	6.8000	7.0500	+4.444%	92	1,047	-99.149%
2025-09-25	6.3500	7.2500	6.3500	6.7500	+17.596%	20	1,109	-99.111%
2025-09-24	5.8500	5.8500	5.7400	5.7400	+0.702%	16	1,127	-98.955%
2025-09-23	5.8000	5.9000	5.7000	5.7000	-2.564%	15	1,125	-98.947%
2025-09-22	5.9200	5.9200	5.7500	5.8500	-2.500%	189	1,112	-98.974%
2025-09-19	6.0000	6.1000	6.0000	6.0000	+4.348%	12	1,162	-99.000%
2025-09-18	5.8000	5.8000	5.7200	5.7500	-3.199%	37	1,152	-98.957%
2025-09-17	5.8500	5.9400	5.8500	5.9400	+7.804%	18	1,175	-98.990%
2025-09-16	5.5200	5.5200	5.5100	5.5100	-5.812%	10	1,173	-98.911%
2025-09-15	5.7700	5.9200	5.7500	5.8500	+7.339%	91	1,173	-98.974%
2025-09-12	5.2500	5.4500	5.2100	5.4500	+6.863%	5	1,154	-98.899%
2025-09-11	5.1000	5.1600	5.0000	5.1000	+4.082%	39	1,153	-98.824%
2025-09-10	5.3000	5.3000	4.8500	4.9000	-7.547%	33	1,141	-98.776%
2025-09-09	5.2500	5.3000	5.2400	5.3000	+2.913%	42	1,127	-98.868%
2025-09-08	5.1500	5.2500	5.1500	5.1500	+8.421%	14	1,088	-98.835%
2025-09-05	4.6500	4.7500	4.6500	4.7500	0.000%	39	1,084	-98.737%
2025-09-04	4.6400	4.7500	4.6400	4.7500	-5.378%	25	1,047	-98.737%
2025-09-03	5.0000	5.0200	4.8000	5.0200	-4.381%	3	1,024	-98.805%
2025-09-02	5.2500	5.3500	5.2000	5.2500	-4.545%	141	1,023	-98.857%
2025-08-29	5.8000	5.8000	5.5000	5.5000	-6.780%	87	915	-98.909%
2025-08-28	6.2500	6.2500	5.9000	5.9000	-7.087%	56	915	-98.983%
2025-08-27	6.9600	7.0000	6.3500	6.3500	-18.590%	45	862	-99.055%
2025-08-26	7.6500	8.0500	7.6500	7.8000	+13.869%	217	820	-99.231%
2025-08-25	7.1000	7.1000	6.8500	6.8500	-4.861%	60	827	-99.124%
2025-08-22	7.3500	7.3500	7.2000	7.2000	+10.260%	195	796	-99.167%
2025-08-21	5.9000	6.7000	5.9000	6.5300	+37.474%	337	619	-99.081%
2025-08-20	4.7500	4.7500	4.7500	4.7500	-11.215%	1	669	-98.737%
2025-08-19	4.9500	5.3500	4.9200	5.3500	+10.309%	99	669	-98.879%
2025-08-18	4.7500	4.8500	4.6800	4.8500	+3.191%	31	692	-98.763%
2025-08-15	4.7000	4.7000	4.7000	4.7000	+8.046%	4	667	-98.723%
2025-08-14	4.3500	4.3500	4.3500	4.3500	-10.309%	10	671	-98.621%
2025-08-12	4.9100	4.9100	4.8000	4.8500	-14.763%	5	661	-98.763%
2025-08-11	5.6900	5.6900	5.6900	5.6900	+14.949%	1	658	-98.946%
2025-08-08	4.9500	4.9500	4.9500	4.9500	+12.500%	1	658	-98.788%
2025-08-04	4.4000	4.4000	4.4000	4.4000	+14.286%	2	659	-98.636%
2025-08-01	4.0000	4.0000	3.8500	3.8500	-8.333%	15	657	-98.442%
2025-07-31	4.0200	4.2000	4.0200	4.2000	+5.000%	2	643	-98.571%
2025-07-30	3.9000	4.0000	3.9000	4.0000	-6.323%	4	643	-98.500%
2025-07-29	4.1900	4.2700	4.1900	4.2700	-8.172%	2	645	-98.595%
2025-07-28	4.5000	4.6500	4.5000	4.6500	+0.432%	2	645	-98.710%
2025-07-25	4.5700	4.6300	4.5700	4.6300	-0.430%	2	645	-98.704%
2025-07-24	4.6500	4.6500	4.6500	4.6500	+2.198%	3	645	-98.710%
2025-07-23	4.7300	4.8900	4.5500	4.5500	+5.814%	6	642	-98.681%
2025-07-22	4.2500	4.3000	4.2500	4.3000	+1.176%	16	638	-98.605%
2025-07-21	4.2000	4.3000	4.2000	4.2500	-2.968%	78	624	-98.588%
2025-07-18	4.3500	4.3800	4.3500	4.3800	+1.155%	142	552	-98.630%
2025-07-17	4.2500	4.3300	4.2500	4.3300	+12.468%	2	445	-98.614%
2025-07-16	3.7900	3.9200	3.7900	3.8500	-3.990%	8	445	-98.442%
2025-07-15	3.9400	4.0100	3.9400	4.0100	+2.558%	2	446	-98.504%
2025-07-14	3.8200	3.9100	3.8200	3.9100	+1.034%	2	447	-98.465%
2025-07-11	3.7500	3.8700	3.7500	3.8700	+4.032%	3	448	-98.450%
2025-07-10	3.7200	3.7200	3.7200	3.7200	-3.377%	17	447	-98.387%
2025-07-09	4.0000	4.0000	3.8500	3.8500	-3.750%	10	440	-98.442%
2025-07-08	4.0000	4.0000	4.0000	4.0000	-4.535%	1	445	-98.500%
2025-07-07	4.1900	4.1900	4.1900	4.1900	-12.708%	1	445	-98.568%
2025-07-03	4.8000	4.8000	4.8000	4.8000	+15.385%	8	436	-98.750%
2025-07-01	4.1600	4.1600	4.1600	4.1600	+1.463%	5	436	-98.558%
2025-06-30	4.1000	4.1000	4.1000	4.1000	-2.381%	3	436	-98.537%
2025-06-27	4.2000	4.2000	4.2000	4.2000	0.000%	1	436	-98.571%
2025-06-26	4.4000	4.4000	4.2000	4.2000	-16.000%	24	436	-98.571%
2025-06-25	4.9500	5.0000	4.9500	5.0000	-8.088%	5	429	-98.800%
2025-06-24	5.5000	5.5000	5.4400	5.4400	+15.745%	57	424	-98.897%
2025-06-17	4.8500	4.8500	4.7000	4.7000	-1.261%	6	407	-98.723%
2025-06-16	4.8000	4.8000	4.7600	4.7600	+5.778%	2	401	-98.739%
2025-06-13	4.5000	4.5000	4.5000	4.5000	-14.286%	2	402	-98.667%
2025-06-12	5.5000	5.5000	5.2500	5.2500	-9.949%	6	402	-98.857%
2025-06-11	5.8800	6.1500	5.8000	5.8300	+3.186%	20	396	-98.971%
2025-06-10	5.6500	5.6500	5.6500	5.6500	+2.727%	1	382	-98.938%
2025-06-09	5.5000	5.5000	5.5000	5.5000	-5.983%	1	383	-98.909%
2025-06-04	5.5500	5.8500	5.5500	5.8500	+12.069%	6	377	-98.974%
2025-06-03	5.3100	5.3100	5.2200	5.2200	+0.385%	5	377	-98.851%
2025-05-30	5.2000	5.2000	5.2000	5.2000	-1.887%	2	375	-98.846%
2025-05-28	5.3000	5.3000	5.3000	5.3000	+1.923%	4	374	-98.868%
2025-05-27	5.2500	5.2500	5.2000	5.2000	-8.772%	5	372	-98.846%
2025-05-23	5.7000	5.7000	5.7000	5.7000	-8.800%	2	369	-98.947%
2025-05-22	6.5200	6.5200	6.0800	6.2500	-12.342%	43	369	-99.040%
2025-05-21	7.0500	7.3800	7.0500	7.1300	+24.000%	42	336	-99.158%
2025-05-19	5.7500	5.7500	5.7500	5.7500	-8.000%	10	366	-98.957%
2025-05-16	6.2500	6.2500	6.2500	6.2500	+0.806%	2	356	-99.040%
2025-05-15	6.5000	6.5000	6.2000	6.2000	-3.125%	30	355	-99.032%
2025-05-14	6.4000	6.4000	6.4000	6.4000	-0.775%	1	335	-99.063%
2025-05-13	6.4800	6.4800	6.4500	6.4500	-5.564%	2	334	-99.070%
2025-05-12	6.8300	6.8300	6.8300	6.8300	+18.371%	4	332	-99.122%
2025-05-06	5.7700	5.7700	5.7700	5.7700	-1.368%	1	328	-98.960%
2025-05-05	5.8500	5.8500	5.8500	5.8500	+11.429%	5	329	-98.974%
2025-05-01	4.9800	5.2700	4.9800	5.2500	+1.547%	3	330	-98.857%
2025-04-30	5.1700	5.1700	5.1700	5.1700	-22.021%	2	328	-98.839%
2025-04-23	6.7000	6.7000	6.6000	6.6300	+17.345%	3	328	-99.095%
2025-04-16	5.6500	5.6500	5.6500	5.6500	-20.423%	4	327	-98.938%
2025-04-14	7.2600	7.2600	7.1000	7.1000	+15.447%	51	327	-99.155%
2025-04-11	5.8700	6.3700	5.8700	6.1500	+5.128%	266	276	-99.024%
2025-04-10	5.3500	5.8500	5.3500	5.8500	+12.500%	7	319	-98.974%
2025-04-09	5.3000	5.3000	5.2000	5.2000	+11.828%	5	319	-98.846%
2025-04-08	4.6500	4.6500	4.6500	4.6500	-7.000%	1	321	-98.710%
2025-04-07	5.8500	6.1000	5.0000	5.0000	-22.481%	7	321	-98.800%
2025-04-04	6.7500	6.7500	6.4500	6.4500	-13.423%	6	318	-99.070%
2025-04-03	7.5000	7.5000	7.4000	7.4500	+2.055%	7	319	-99.195%
2025-04-01	7.3700	7.3700	7.3000	7.3000	0.000%	7	316	-99.178%
2025-03-31	7.3000	7.3000	7.3000	7.3000	+12.308%	2	315	-99.178%
2025-03-28	6.5000	6.5500	6.4600	6.5000	-5.109%	176	313	-99.077%
2025-03-27	7.0000	7.0000	6.8200	6.8500	-5.517%	8	246	-99.124%
2025-03-26	7.3200	7.3200	7.2500	7.2500	-1.762%	4	249	-99.172%
2025-03-25	7.2700	7.5400	7.2700	7.3800	-3.529%	3	247	-99.187%
2025-03-24	7.6500	7.6500	7.6400	7.6500	-4.375%	5	244	-99.216%
2025-03-21	7.8500	8.0900	7.8500	8.0000	-1.840%	12	244	-99.250%
2025-03-20	8.7800	8.7800	8.1500	8.1500	-14.211%	15	240	-99.264%
2025-03-19	9.5000	9.5000	9.5000	9.5000	+9.195%	7	230	-99.368%
2025-03-18	8.5000	9.1000	8.5000	8.7000	-15.534%	8	230	-99.310%
2025-03-17	10.0000	10.3000	9.9000	10.3000	+8.995%	13	229	-99.417%
2025-03-14	9.6200	9.6200	9.4500	9.4500	-13.303%	22	221	-99.365%
2025-03-13	10.8400	10.9000	10.8400	10.9000	+6.341%	47	167	-99.450%
2025-03-12	10.2500	10.2500	10.2500	10.2500	+13.260%	1	167	-99.415%
2025-03-10	9.0500	9.0500	9.0500	9.0500	-7.653%	4	167	-99.337%
2025-03-07	9.8000	9.8000	9.8000	9.8000	+22.500%	2	166	-99.388%
2025-03-06	8.5000	8.6000	8.0000	8.0000	-2.439%	16	165	-99.250%
2025-03-05	8.1800	8.2800	8.0300	8.2000	+15.656%	7	155	-99.268%
2025-03-04	7.0900	7.0900	7.0900	7.0900	-0.700%	2	152	-99.154%
2025-03-03	7.0900	7.3700	7.0900	7.1400	-11.743%	13	150	-99.160%
2025-02-28	7.9600	8.0900	7.9600	8.0900	-8.691%	6	146	-99.258%
2025-02-27	9.1200	9.1200	8.7000	8.8600	+6.747%	7	145	-99.323%
2025-02-26	7.7100	8.7100	7.7000	8.3000	+33.871%	6	145	-99.277%
2025-02-25	6.1500	6.2300	6.1500	6.2000	+5.085%	6	146	-99.032%
2025-02-21	6.1000	6.1000	5.9000	5.9000	+3.147%	4	146	-98.983%
2025-02-19	5.6500	5.7200	5.6500	5.7200	+36.190%	9	144	-98.951%
2025-02-11	4.2800	4.2800	4.2000	4.2000	-13.402%	5	143	-98.571%
2025-02-07	5.1200	5.1200	4.8500	4.8500	-5.642%	26	143	-98.763%
2025-02-04	5.2500	5.2500	5.1400	5.1400	+11.739%	15	150	-98.833%
2025-02-03	4.6000	4.6000	4.6000	4.6000	+7.226%	2	142	-98.696%
2025-01-31	4.2900	4.2900	4.2900	4.2900	+19.167%	2	140	-98.601%
2025-01-30	4.2000	4.2500	3.6000	3.6000	-12.195%	3	143	-98.333%
2025-01-27	4.1000	4.1000	4.1000	4.1000	+8.753%	1	143	-98.537%
2025-01-22	3.7700	3.7700	3.7700	3.7700	-8.049%	11	143	-98.408%
2025-01-21	4.0500	4.1000	4.0500	4.1000	+10.811%	46	45	-98.537%
2025-01-17	3.6000	3.7000	3.6000	3.7000	+26.712%	136	45	-98.378%
2025-01-14	2.9300	2.9600	2.9100	2.9200	+18.219%	30	45	-97.945%
2025-01-13	2.4700	2.4700	2.4700	2.4700	-7.143%	1	45	-97.571%
2024-12-30	2.6600	2.6600	2.6600	2.6600	-11.333%	2	44	-97.744%
2024-12-23	3.0000	3.0000	3.0000	3.0000	-4.153%	2	42	-98.000%
2024-12-18	3.1300	3.1300	3.1300	3.1300	-6.567%	2	40	-98.083%
2024-11-20	3.3500	3.3500	3.3500	3.3500	+4.688%	2	38	-98.209%
2024-11-19	3.2000	3.2000	3.2000	3.2000	-34.560%	10	36	-98.125%
2024-11-11	4.8700	4.8900	4.8700	4.8900	+14.252%	10	46	-98.773%
2024-11-08	4.1500	4.2800	4.1500	4.2800	0.000%	48	52	-98.598%
2024-11-07	4.2800	4.2800	4.2800	4.2800	+33.750%	10	38	-98.598%
2024-11-06	3.2000	3.3000	3.2000	3.2000	-8.571%	15	48	-98.125%
2024-11-05	3.5000	3.5000	3.5000	3.5000	+11.465%	5	43	-98.286%
2024-11-04	3.1400	3.1400	3.1400	3.1400	+19.847%	38	38	-98.089%
2024-10-31	2.6200	2.6200	2.6200	2.6200	+7.819%	38	42	-97.710%
2024-10-18	2.4300	2.4300	2.4300	2.4300	-27.246%	4	5	-97.531%
2024-10-08	3.3500	3.3500	3.3400	3.3400	-16.500%	2	5	-98.204%
2024-10-07	4.0000	4.0000	4.0000	4.0000	0.000%	1	3	-98.500%
2024-10-02	4.0000	4.0000	4.0000	4.0000	0.000%	2	2	-98.500%

.dark-mode .VsyRWp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VsyRWp{ color: #333333; background-color: white; border: 2px solid #333333; }XPEV20270115C22XPEV Jan 15 2027 22.00 Call (XPEV270115C00022000)option OPRA

XPEV20270115C22
XPEV Jan 15 2027 22.00 Call (XPEV270115C00022000)
option OPRA